| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 338.00 | 338.00 | 316.00 | 322.00 | 839,500 | 0 |
| 08-Mar-2022 | 348.00 | 348.00 | 336.00 | 338.00 | 3,520,700 | 0 |
| 07-Mar-2022 | 358.00 | 360.00 | 342.00 | 348.00 | 1,246,600 | 0 |
| 04-Mar-2022 | 392.00 | 392.00 | 366.00 | 366.00 | 1,215,900 | 0 |
| 02-Mar-2022 | 412.00 | 412.00 | 392.00 | 392.00 | 3,036,300 | 0 |
| 01-Mar-2022 | 412.00 | 414.00 | 410.00 | 412.00 | 1,741,300 | 0 |
| 25-Feb-2022 | 428.00 | 428.00 | 408.00 | 412.00 | 3,242,400 | 0 |
| 24-Feb-2022 | 460.00 | 460.00 | 432.00 | 432.00 | 2,017,200 | 0 |
| 23-Feb-2022 | 498.00 | 498.00 | 464.00 | 464.00 | 5,419,300 | 0 |
| 22-Feb-2022 | 520.00 | 520.00 | 498.00 | 498.00 | 2,633,300 | 0 |
| 21-Feb-2022 | 515.00 | 520.00 | 515.00 | 520.00 | 1,354,800 | 0 |
| 18-Feb-2022 | 500.00 | 515.00 | 500.00 | 515.00 | 2,842,500 | 0 |
| 17-Feb-2022 | 505.00 | 505.00 | 498.00 | 500.00 | 2,311,200 | 0 |
| 16-Feb-2022 | 535.00 | 535.00 | 498.00 | 505.00 | 3,996,500 | 0 |
| 15-Feb-2022 | 570.00 | 575.00 | 535.00 | 535.00 | 3,415,800 | 0 |
| 14-Feb-2022 | 615.00 | 615.00 | 575.00 | 575.00 | 4,475,500 | 0 |
| 11-Feb-2022 | 605.00 | 615.00 | 605.00 | 615.00 | 1,654,200 | 0 |
| 10-Feb-2022 | 595.00 | 610.00 | 595.00 | 605.00 | 3,472,300 | 0 |
| 09-Feb-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 1,533,000 | 0 |
| 08-Feb-2022 | 605.00 | 615.00 | 595.00 | 600.00 | 5,230,100 | 0 |
| 07-Feb-2022 | 590.00 | 610.00 | 585.00 | 605.00 | 4,870,300 | 0 |
| 04-Feb-2022 | 565.00 | 590.00 | 560.00 | 590.00 | 5,294,400 | 0 |
| 03-Feb-2022 | 555.00 | 565.00 | 555.00 | 565.00 | 2,571,200 | 0 |
| 02-Feb-2022 | 550.00 | 555.00 | 550.00 | 555.00 | 1,580,100 | 0 |
| 31-Jan-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 1,584,100 | 0 |
| 28-Jan-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 5,180,900 | 0 |
| 27-Jan-2022 | 545.00 | 570.00 | 545.00 | 570.00 | 6,144,200 | 0 |
| 26-Jan-2022 | 520.00 | 555.00 | 520.00 | 545.00 | 6,423,100 | 0 |
| 25-Jan-2022 | 530.00 | 535.00 | 520.00 | 525.00 | 3,716,800 | 0 |
| 24-Jan-2022 | 555.00 | 555.00 | 530.00 | 530.00 | 9,139,700 | 0 |
| 21-Jan-2022 | 520.00 | 550.00 | 520.00 | 550.00 | 5,573,300 | 0 |
| 20-Jan-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 5,918,500 | 0 |
| 19-Jan-2022 | 500.00 | 515.00 | 500.00 | 515.00 | 2,180,300 | 0 |
| 18-Jan-2022 | 500.00 | 505.00 | 500.00 | 500.00 | 1,101,200 | 0 |
| 17-Jan-2022 | 505.00 | 510.00 | 500.00 | 500.00 | 2,991,600 | 0 |
| 14-Jan-2022 | 535.00 | 535.00 | 505.00 | 505.00 | 4,025,700 | 0 |
| 13-Jan-2022 | 540.00 | 555.00 | 525.00 | 535.00 | 6,664,100 | 0 |
| 12-Jan-2022 | 535.00 | 540.00 | 525.00 | 540.00 | 9,927,300 | 0 |
| 11-Jan-2022 | 515.00 | 530.00 | 500.00 | 530.00 | 11,075,200 | 0 |
| 10-Jan-2022 | 505.00 | 525.00 | 505.00 | 505.00 | 3,587,600 | 0 |
| 07-Jan-2022 | 494.00 | 515.00 | 494.00 | 505.00 | 4,656,600 | 0 |
| 06-Jan-2022 | 525.00 | 535.00 | 494.00 | 494.00 | 7,535,400 | 0 |
| 05-Jan-2022 | 520.00 | 525.00 | 520.00 | 525.00 | 2,591,900 | 0 |
| 04-Jan-2022 | 500.00 | 520.00 | 500.00 | 520.00 | 3,029,500 | 0 |
| 03-Jan-2022 | 510.00 | 510.00 | 498.00 | 500.00 | 4,205,500 | 0 |
| 30-Dec-2021 | 530.00 | 535.00 | 505.00 | 510.00 | 4,814,600 | 0 |
| 29-Dec-2021 | 560.00 | 560.00 | 525.00 | 530.00 | 6,355,300 | 0 |
| 28-Dec-2021 | 600.00 | 600.00 | 560.00 | 560.00 | 4,391,500 | 0 |
| 27-Dec-2021 | 640.00 | 645.00 | 600.00 | 600.00 | 8,369,700 | 0 |
| 24-Dec-2021 | 610.00 | 650.00 | 605.00 | 640.00 | 18,016,600 | 0 |
| 23-Dec-2021 | 595.00 | 625.00 | 595.00 | 610.00 | 20,699,700 | 0 |
| 22-Dec-2021 | 600.00 | 615.00 | 590.00 | 595.00 | 25,751,100 | 0 |
| 21-Dec-2021 | 590.00 | 615.00 | 590.00 | 600.00 | 23,795,200 | 0 |
| 20-Dec-2021 | 600.00 | 605.00 | 590.00 | 590.00 | 19,718,600 | 0 |
| 17-Dec-2021 | 610.00 | 610.00 | 595.00 | 600.00 | 16,287,300 | 0 |
| 16-Dec-2021 | 625.00 | 650.00 | 585.00 | 610.00 | 26,127,700 | 0 |
| 15-Dec-2021 | 615.00 | 625.00 | 610.00 | 625.00 | 7,750,500 | 0 |
| 14-Dec-2021 | 625.00 | 625.00 | 615.00 | 615.00 | 13,746,700 | 0 |
| 13-Dec-2021 | 610.00 | 650.00 | 600.00 | 625.00 | 18,812,700 | 0 |
| 10-Dec-2021 | 605.00 | 620.00 | 585.00 | 610.00 | 20,671,200 | 0 |
| 09-Dec-2021 | 595.00 | 625.00 | 570.00 | 605.00 | 18,266,400 | 0 |
| 08-Dec-2021 | 595.00 | 615.00 | 595.00 | 595.00 | 15,900,800 | 0 |
| 07-Dec-2021 | 580.00 | 605.00 | 580.00 | 595.00 | 13,529,600 | 0 |
| 06-Dec-2021 | 555.00 | 585.00 | 555.00 | 580.00 | 8,676,700 | 0 |
| 03-Dec-2021 | 540.00 | 560.00 | 540.00 | 555.00 | 14,308,800 | 0 |
| 02-Dec-2021 | 515.00 | 555.00 | 505.00 | 540.00 | 20,270,700 | 0 |
| 01-Dec-2021 | 530.00 | 530.00 | 510.00 | 515.00 | 2,499,000 | 0 |
| 30-Nov-2021 | 515.00 | 530.00 | 510.00 | 530.00 | 3,704,100 | 0 |
| 29-Nov-2021 | 500.00 | 515.00 | 498.00 | 515.00 | 2,022,700 | 0 |
| 26-Nov-2021 | 520.00 | 520.00 | 496.00 | 500.00 | 1,469,400 | 0 |
| 25-Nov-2021 | 498.00 | 520.00 | 498.00 | 520.00 | 3,663,000 | 0 |
| 24-Nov-2021 | 510.00 | 525.00 | 496.00 | 498.00 | 3,920,600 | 0 |
| 23-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 22-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 19-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 18-Nov-2021 | 510.00 | 510.00 | 510.00 | 510.00 | 0 | 0 |
| 17-Nov-2021 | 476.00 | 520.00 | 476.00 | 510.00 | 8,875,300 | 0 |
| 16-Nov-2021 | 478.00 | 488.00 | 476.00 | 476.00 | 3,641,900 | 0 |
| 15-Nov-2021 | 474.00 | 486.00 | 468.00 | 478.00 | 8,388,100 | 0 |
| 12-Nov-2021 | 466.00 | 466.00 | 466.00 | 466.00 | 0 | 0 |
| 11-Nov-2021 | 374.00 | 466.00 | 374.00 | 466.00 | 14,749,900 | 0 |
| 10-Nov-2021 | 358.00 | 374.00 | 356.00 | 374.00 | 2,997,000 | 0 |
| 09-Nov-2021 | 352.00 | 360.00 | 348.00 | 358.00 | 2,367,300 | 0 |
| 08-Nov-2021 | 348.00 | 356.00 | 344.00 | 352.00 | 2,550,900 | 0 |
| 05-Nov-2021 | 346.00 | 350.00 | 346.00 | 348.00 | 776,100 | 0 |
| 04-Nov-2021 | 334.00 | 348.00 | 334.00 | 346.00 | 3,367,400 | 0 |
| 03-Nov-2021 | 334.00 | 336.00 | 330.00 | 334.00 | 1,417,600 | 0 |
| 02-Nov-2021 | 334.00 | 340.00 | 332.00 | 334.00 | 1,926,200 | 0 |
| 01-Nov-2021 | 324.00 | 350.00 | 324.00 | 334.00 | 4,078,300 | 0 |
| 29-Oct-2021 | 306.00 | 330.00 | 306.00 | 324.00 | 5,331,300 | 0 |
| 28-Oct-2021 | 314.00 | 320.00 | 306.00 | 306.00 | 4,096,300 | 0 |
| 27-Oct-2021 | 316.00 | 322.00 | 310.00 | 312.00 | 3,103,400 | 0 |
| 26-Oct-2021 | 310.00 | 322.00 | 308.00 | 310.00 | 18,091,000 | 0 |
| 25-Oct-2021 | 310.00 | 318.00 | 308.00 | 310.00 | 2,760,900 | 0 |
| 22-Oct-2021 | 300.00 | 312.00 | 294.00 | 310.00 | 4,702,200 | 0 |
| 21-Oct-2021 | 302.00 | 316.00 | 300.00 | 300.00 | 17,605,800 | 0 |
| 19-Oct-2021 | 308.00 | 308.00 | 300.00 | 302.00 | 2,060,500 | 0 |
| 18-Oct-2021 | 294.00 | 340.00 | 292.00 | 306.00 | 2,874,400 | 0 |
| 15-Oct-2021 | 294.00 | 306.00 | 288.00 | 292.00 | 2,962,000 | 0 |
| 14-Oct-2021 | 292.00 | 302.00 | 288.00 | 292.00 | 4,741,700 | 0 |